Salzgitter AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	35.040	36.100	34.820	34.980	32.816	152,610
2023-04-03	36.420	36.420	34.640	34.800	32.647	171,118
2023-03-31	36.300	36.500	35.780	36.400	34.148	109,352
2023-03-30	35.200	36.360	35.140	36.100	33.866	165,080
2023-03-29	34.860	35.620	34.680	35.600	33.397	146,697
2023-03-28	34.680	35.940	33.940	34.700	32.553	288,109
2023-03-27	32.140	33.800	31.980	33.540	31.465	200,739
2023-03-24	32.400	32.400	30.540	31.380	29.438	200,266
2023-03-23	33.780	34.220	32.400	32.620	30.602	200,340
2023-03-22	33.660	34.120	33.120	34.020	31.915	112,244
2023-03-21	33.460	34.320	33.280	33.660	31.577	118,612
2023-03-20	32.260	33.160	30.900	32.960	30.921	227,457
2023-03-17	33.980	35.180	32.720	33.320	31.258	245,773
2023-03-16	34.540	34.840	32.700	33.540	31.465	206,945
2023-03-15	37.380	37.380	33.880	33.960	31.859	309,579
2023-03-14	36.520	37.840	36.180	37.640	35.311	88,940
2023-03-13	38.760	38.760	35.300	36.500	34.242	348,526
2023-03-10	38.300	38.920	37.560	38.560	36.174	149,318
2023-03-09	40.420	40.420	39.420	39.520	37.075	94,294
2023-03-08	40.240	40.700	39.600	40.520	38.013	94,832
2023-03-07	40.780	41.440	40.480	40.500	37.994	55,049
2023-03-06	41.620	41.640	40.500	41.020	38.482	67,612
2023-03-03	41.000	41.600	40.760	41.540	38.970	111,810
2023-03-02	40.180	40.840	40.080	40.800	38.276	58,520
2023-03-01	40.500	41.140	40.280	40.540	38.032	112,929
2023-02-28	39.100	39.920	39.000	39.780	37.319	87,205
2023-02-27	38.980	39.960	38.980	39.460	37.018	55,809
2023-02-24	39.820	39.820	38.520	38.700	36.306	105,386
2023-02-23	39.860	40.720	39.440	40.100	37.619	90,423
2023-02-22	39.760	40.040	39.040	39.620	37.169	73,051
2023-02-21	39.500	40.760	39.280	40.160	37.675	115,747
2023-02-20	38.800	39.840	38.800	39.780	37.319	95,927
2023-02-17	37.480	39.240	37.220	38.820	36.418	124,291
2023-02-16	37.980	38.300	37.620	38.040	35.686	98,177
2023-02-15	37.380	37.900	37.220	37.660	35.330	91,843
2023-02-14	37.400	37.820	36.900	37.320	35.011	52,912
2023-02-13	37.000	37.700	36.740	37.260	34.955	68,596
2023-02-10	37.460	37.460	36.160	37.000	34.711	146,510
2023-02-09	37.760	38.420	37.420	37.960	35.611	142,775
2023-02-08	37.140	37.700	36.720	37.360	35.048	83,883
2023-02-07	37.000	37.180	36.560	36.820	34.542	87,572
2023-02-06	37.640	37.720	36.880	37.040	34.748	89,745
2023-02-03	37.500	38.280	37.040	38.020	35.668	76,861
2023-02-02	37.980	38.460	36.940	37.740	35.405	193,669
2023-02-01	37.480	38.000	37.420	37.600	35.274	83,213
2023-01-31	37.620	37.960	36.840	37.340	35.030	267,114
2023-01-30	39.000	39.300	37.720	37.880	35.536	203,724
2023-01-27	37.300	39.900	37.280	39.360	36.925	283,074
2023-01-26	37.000	37.560	36.780	37.360	35.048	171,076
2023-01-25	35.920	37.120	35.800	36.620	34.354	104,208
2023-01-24	37.200	37.360	35.740	36.120	33.885	100,984
2023-01-23	37.000	37.240	36.240	37.100	34.805	143,590
2023-01-20	35.100	36.300	35.000	36.200	33.960	147,878
2023-01-19	36.400	36.400	34.060	34.380	32.253	225,142
2023-01-18	35.400	37.540	33.920	36.900	34.617	273,212
2023-01-17	33.980	35.360	33.980	35.340	33.153	128,972
2023-01-16	33.500	34.360	33.020	34.100	31.990	125,973
2023-01-13	33.000	33.740	32.540	33.340	31.277	128,401
2023-01-12	31.780	32.980	31.700	32.860	30.827	113,566
2023-01-11	31.480	32.260	31.260	31.700	29.739	174,089

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2000 EUR
2025-05-23	0.2000 EUR
2024-05-30	0.4500 EUR
2023-05-26	1.0000 EUR
2022-06-03	0.7500 EUR
2020-05-29	0.2000 EUR
2019-05-24	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.